653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195000,373438770,12430,12430,12430,12430,363
|
|
20230804,194900,373438770,12430,12430,12430,12430,0
|
|
20230804,194800,373438770,12430,12430,12430,12430,0
|
|
20230804,194700,373438770,12430,12430,12430,12430,0
|
|
20230804,194600,373438770,12430,12430,12430,12430,0
|
|
20230804,194500,373438770,12430,12430,12430,12430,0
|
|
20230804,194400,373438770,12430,12430,12430,12430,0
|
|
20230804,194300,373438770,12430,12430,12430,12430,0
|
|
20230804,194200,373438770,12430,12430,12430,12430,0
|
|
20230804,194100,373438770,12430,12430,12430,12430,0
|
|
20230804,194000,373438770,12430,12430,12430,12430,0
|
|
20230804,193900,373438770,12430,12430,12430,12430,0
|
|
20230804,193800,373438770,12430,12430,12430,12430,0
|
|
20230804,193700,373438770,12430,12430,12430,12430,0
|
|
20230804,193600,373438770,12430,12430,12430,12430,0
|
|
20230804,193500,373438770,12430,12430,12430,12430,0
|
|
20230804,193400,373438770,12430,12430,12430,12430,0
|
|
20230804,193300,373438770,12430,12430,12430,12430,0
|
|
20230804,193200,373438770,12430,12430,12430,12430,0
|
|
20230804,193100,373438770,12430,12430,12430,12430,0
|
|
20230804,193000,373438770,12430,12430,12430,12430,0
|
|
20230804,192900,373438770,12430,12430,12430,12430,0
|
|
20230804,192800,373438770,12430,12430,12430,12430,0
|
|
20230804,192700,373438770,12430,12430,12430,12430,0
|
|
20230804,192600,373438770,12430,12430,12430,12430,0
|
|
20230804,192500,373438770,12430,12430,12430,12430,0
|
|
20230804,192400,373438770,12430,12430,12430,12430,0
|
|
20230804,192300,373438770,12430,12430,12430,12430,0
|
|
20230804,192200,373438770,12430,12430,12430,12430,0
|
|
20230804,192100,373438770,12430,12430,12430,12430,0
|
|
20230804,192000,373438770,12430,12430,12430,12430,363
|
|
20230804,191900,373438770,12430,12430,12430,12430,0
|
|
20230804,191800,373438770,12430,12430,12430,12430,0
|
|
20230804,191700,373438770,12430,12430,12430,12430,0
|
|
20230804,191600,373438770,12430,12430,12430,12430,0
|
|
20230804,191500,373438770,12430,12430,12430,12430,0
|
|
20230804,191400,373438770,12430,12430,12430,12430,0
|
|
20230804,191300,373438770,12430,12430,12430,12430,0
|
|
20230804,191200,373438770,12430,12430,12430,12430,0
|
|
20230804,191100,373438770,12430,12430,12430,12430,0
|
|
20230804,191000,373438770,12430,12430,12430,12430,0
|
|
20230804,190900,373438770,12430,12430,12430,12430,0
|
|
20230804,190800,373438770,12430,12430,12430,12430,0
|
|
20230804,190700,373438770,12430,12430,12430,12430,0
|
|
20230804,190600,373438770,12430,12430,12430,12430,0
|
|
20230804,190500,373438770,12430,12430,12430,12430,0
|
|
20230804,190400,373438770,12430,12430,12430,12430,0
|
|
20230804,190300,373438770,12430,12430,12430,12430,0
|
|
20230804,190200,373438770,12430,12430,12430,12430,0
|
|
20230804,190100,373438770,12430,12430,12430,12430,0
|
|
20230804,190000,373438770,12430,12430,12430,12430,0
|
|
20230804,185900,373438770,12430,12430,12430,12430,0
|
|
20230804,185800,373438770,12430,12430,12430,12430,0
|
|
20230804,185700,373438770,12430,12430,12430,12430,0
|
|
20230804,185600,373438770,12430,12430,12430,12430,0
|
|
20230804,185500,373438770,12430,12430,12430,12430,0
|
|
20230804,185400,373438770,12430,12430,12430,12430,0
|
|
20230804,185300,373438770,12430,12430,12430,12430,0
|
|
20230804,185200,373438770,12430,12430,12430,12430,0
|
|
20230804,185100,373438770,12430,12430,12430,12430,0
|
|
20230804,185000,373438770,12430,12430,12430,12430,363
|
|
20230804,184900,373438770,12430,12430,12430,12430,0
|
|
20230804,184800,373438770,12430,12430,12430,12430,0
|
|
20230804,184700,373438770,12430,12430,12430,12430,0
|
|
20230804,184600,373438770,12430,12430,12430,12430,0
|
|
20230804,184500,373438770,12430,12430,12430,12430,0
|
|
20230804,184400,373438770,12430,12430,12430,12430,0
|
|
20230804,184300,373438770,12430,12430,12430,12430,0
|
|
20230804,184200,373438770,12430,12430,12430,12430,0
|
|
20230804,184100,373438770,12430,12430,12430,12430,0
|
|
20230804,184000,373438770,12430,12430,12430,12430,0
|
|
20230804,183900,373438770,12430,12430,12430,12430,0
|
|
20230804,183800,373438770,12430,12430,12430,12430,0
|
|
20230804,183700,373438770,12430,12430,12430,12430,0
|
|
20230804,183600,373438770,12430,12430,12430,12430,0
|
|
20230804,183500,373438770,12430,12430,12430,12430,0
|
|
20230804,183400,373438770,12430,12430,12430,12430,0
|
|
20230804,183300,373438770,12430,12430,12430,12430,0
|
|
20230804,183200,373438770,12430,12430,12430,12430,0
|
|
20230804,183100,373438770,12430,12430,12430,12430,0
|
|
20230804,183000,373438770,12430,12430,12430,12430,0
|
|
20230804,182900,373438770,12430,12430,12430,12430,0
|
|
20230804,182800,373438770,12430,12430,12430,12430,0
|
|
20230804,182700,373438770,12430,12430,12430,12430,0
|
|
20230804,182600,373438770,12430,12430,12430,12430,0
|
|
20230804,182500,373438770,12430,12430,12430,12430,0
|
|
20230804,182400,373438770,12430,12430,12430,12430,0
|
|
20230804,182300,373438770,12430,12430,12430,12430,0
|
|
20230804,182200,373438770,12430,12430,12430,12430,0
|
|
20230804,182100,373438770,12430,12430,12430,12430,0
|
|
20230804,182000,373438770,12430,12430,12430,12430,363
|
|
20230804,181900,373438770,12430,12430,12430,12430,0
|
|
20230804,181800,373438770,12430,12430,12430,12430,0
|
|
20230804,181700,373438770,12430,12430,12430,12430,0
|
|
20230804,181600,373438770,12430,12430,12430,12430,0
|
|
20230804,181500,373438770,12430,12430,12430,12430,0
|
|
20230804,181400,373438770,12430,12430,12430,12430,0
|
|
20230804,181300,373438770,12430,12430,12430,12430,0
|
|
20230804,181200,373438770,12430,12430,12430,12430,0
|
|
20230804,181100,373438770,12430,12430,12430,12430,0
|
|
20230804,181000,373438770,12430,12430,12430,12430,0
|
|
20230804,180900,373438770,12430,12430,12430,12430,0
|
|
20230804,180800,373438770,12430,12430,12430,12430,0
|
|
20230804,180700,373438770,12430,12430,12430,12430,0
|
|
20230804,180600,373438770,12430,12430,12430,12430,0
|
|
20230804,180500,373438770,12430,12430,12430,12430,0
|
|
20230804,180400,373438770,12430,12430,12430,12430,0
|
|
20230804,180300,373438770,12430,12430,12430,12430,0
|
|
20230804,180200,373438770,12430,12430,12430,12430,0
|
|
20230804,180100,373438770,12430,12430,12430,12430,0
|
|
20230804,180000,373438770,12430,12430,12430,12430,0
|
|
20230804,175900,373438770,12430,12430,12430,12430,0
|
|
20230804,175800,373438770,12430,12430,12430,12430,0
|
|
20230804,175700,373438770,12430,12430,12430,12430,0
|
|
20230804,175600,373438770,12430,12430,12430,12430,0
|
|
20230804,175500,373438770,12430,12430,12430,12430,0
|
|
20230804,175400,373438770,12430,12430,12430,12430,0
|
|
20230804,175300,373438770,12430,12430,12430,12430,0
|
|
20230804,175200,373438770,12430,12430,12430,12430,0
|
|
20230804,175100,373438770,12430,12430,12430,12430,0
|
|
20230804,175000,373438770,12430,12430,12430,12430,363
|
|
20230804,174900,373438770,12430,12430,12430,12430,0
|
|
20230804,174800,373438770,12430,12430,12430,12430,0
|
|
20230804,174700,373438770,12430,12430,12430,12430,0
|
|
20230804,174600,373438770,12430,12430,12430,12430,0
|
|
20230804,174500,373438770,12430,12430,12430,12430,0
|
|
20230804,174400,373438770,12430,12430,12430,12430,0
|
|
20230804,174300,373438770,12430,12430,12430,12430,0
|
|
20230804,174200,373438770,12430,12430,12430,12430,0
|
|
20230804,174100,373438770,12430,12430,12430,12430,0
|
|
20230804,174000,373438770,12430,12430,12430,12430,0
|
|
20230804,173900,373438770,12430,12430,12430,12430,0
|
|
20230804,173800,373438770,12430,12430,12430,12430,0
|
|
20230804,173700,373438770,12430,12430,12430,12430,0
|
|
20230804,173600,373438770,12430,12430,12430,12430,0
|
|
20230804,173500,373438770,12430,12430,12430,12430,0
|
|
20230804,173400,373438770,12430,12430,12430,12430,0
|
|
20230804,173300,373438770,12430,12430,12430,12430,0
|
|
20230804,173200,373438770,12430,12430,12430,12430,0
|
|
20230804,173100,373438770,12430,12430,12430,12430,0
|
|
20230804,173000,373438770,12430,12430,12430,12430,0
|
|
20230804,172900,373438770,12430,12430,12430,12430,0
|
|
20230804,172800,373438770,12430,12430,12430,12430,0
|
|
20230804,172700,373438770,12430,12430,12430,12430,0
|
|
20230804,172600,373438770,12430,12430,12430,12430,0
|
|
20230804,172500,373438770,12430,12430,12430,12430,0
|
|
20230804,172400,373438770,12430,12430,12430,12430,0
|
|
20230804,172300,373438770,12430,12430,12430,12430,0
|
|
20230804,172200,373438770,12430,12430,12430,12430,0
|
|
20230804,172100,373438770,12430,12430,12430,12430,0
|
|
20230804,172000,373438770,12430,12430,12430,12430,363
|
|
20230804,171900,373438770,12430,12430,12430,12430,0
|
|
20230804,171800,373438770,12430,12430,12430,12430,0
|
|
20230804,171700,373438770,12430,12430,12430,12430,0
|
|
20230804,171600,373438770,12430,12430,12430,12430,0
|
|
20230804,171500,373438770,12430,12430,12430,12430,0
|
|
20230804,171400,373438770,12430,12430,12430,12430,0
|
|
20230804,171300,373438770,12430,12430,12430,12430,0
|
|
20230804,171200,373438770,12430,12430,12430,12430,0
|
|
20230804,171100,373438770,12430,12430,12430,12430,0
|
|
20230804,171000,373438770,12430,12430,12430,12430,0
|
|
20230804,170900,373438770,12430,12430,12430,12430,0
|
|
20230804,170800,373438770,12430,12430,12430,12430,0
|
|
20230804,170700,373438770,12430,12430,12430,12430,0
|
|
20230804,170600,373438770,12430,12430,12430,12430,0
|
|
20230804,170500,373438770,12430,12430,12430,12430,0
|
|
20230804,170400,373438770,12430,12430,12430,12430,0
|
|
20230804,170300,373438770,12430,12430,12430,12430,0
|
|
20230804,170200,373438770,12430,12430,12430,12430,0
|
|
20230804,170100,373438770,12430,12430,12430,12430,0
|
|
20230804,170000,373438770,12430,12430,12430,12430,0
|
|
20230804,165900,373438770,12430,12430,12430,12430,0
|
|
20230804,165800,373438770,12430,12430,12430,12430,0
|
|
20230804,165700,373438770,12430,12430,12430,12430,0
|
|
20230804,165600,373438770,12430,12430,12430,12430,0
|
|
20230804,165500,373438770,12430,12430,12430,12430,0
|
|
20230804,165400,373438770,12430,12430,12430,12430,0
|
|
20230804,165300,373438770,12430,12430,12430,12430,0
|
|
20230804,165200,373438770,12430,12430,12430,12430,0
|
|
20230804,165100,373438770,12430,12430,12430,12430,0
|
|
20230804,165000,373438770,12430,12430,12430,12430,363
|
|
20230804,164900,373438770,12430,12430,12430,12430,0
|
|
20230804,164800,373438770,12430,12430,12430,12430,0
|
|
20230804,164700,373438770,12430,12430,12430,12430,0
|
|
20230804,164600,373438770,12430,12430,12430,12430,0
|
|
20230804,164500,373438770,12430,12430,12430,12430,0
|
|
20230804,164400,373438770,12430,12430,12430,12430,0
|
|
20230804,164300,373438770,12430,12430,12430,12430,0
|
|
20230804,164200,373438770,12430,12430,12430,12430,0
|
|
20230804,164100,373438770,12430,12430,12430,12430,0
|
|
20230804,164000,373438770,12430,12430,12430,12430,0
|
|
20230804,163900,373438770,12430,12430,12430,12430,0
|
|
20230804,163800,373438770,12430,12430,12430,12430,0
|
|
20230804,163700,373438770,12430,12430,12430,12430,0
|
|
20230804,163600,373438770,12430,12430,12430,12430,0
|
|
20230804,163500,373438770,12430,12430,12430,12430,0
|
|
20230804,163400,373438770,12430,12430,12430,12430,0
|
|
20230804,163300,373438770,12430,12430,12430,12430,0
|
|
20230804,163200,373438770,12430,12430,12430,12430,0
|
|
20230804,163100,373438770,12430,12430,12430,12430,0
|
|
20230804,163000,373438770,12430,12430,12430,12430,0
|
|
20230804,162900,373438770,12430,12430,12430,12430,0
|
|
20230804,162800,373438770,12430,12430,12430,12430,0
|
|
20230804,162700,373438770,12430,12430,12430,12430,0
|
|
20230804,162600,373438770,12430,12430,12430,12430,0
|
|
20230804,162500,373438770,12430,12430,12430,12430,0
|
|
20230804,162400,373438770,12430,12430,12430,12430,0
|
|
20230804,162300,373438770,12430,12430,12430,12430,0
|
|
20230804,162200,373438770,12430,12430,12430,12430,0
|
|
20230804,162100,373438770,12430,12430,12430,12430,0
|
|
20230804,162000,373438770,12430,12430,12430,12430,363
|
|
20230804,161900,373438770,12430,12430,12430,12430,0
|
|
20230804,161800,373438770,12430,12430,12430,12430,0
|
|
20230804,161700,373438770,12430,12430,12430,12430,0
|
|
20230804,161600,373438770,12430,12430,12430,12430,0
|
|
20230804,161500,373438770,12430,12430,12430,12430,0
|
|
20230804,161400,373438770,12430,12430,12430,12430,0
|
|
20230804,161300,373438770,12430,12430,12430,12430,0
|
|
20230804,161200,373438770,12430,12430,12430,12430,0
|
|
20230804,161100,373438770,12430,12430,12430,12430,0
|
|
20230804,161000,373438770,12430,12430,12430,12430,0
|
|
20230804,160900,373438770,12430,12430,12430,12430,0
|
|
20230804,160800,373438770,12430,12430,12430,12430,0
|
|
20230804,160700,373438770,12430,12430,12430,12430,0
|
|
20230804,160600,373438770,12430,12430,12430,12430,0
|
|
20230804,160500,373438770,12430,12430,12430,12430,0
|
|
20230804,160400,373438770,12430,12430,12430,12430,0
|
|
20230804,160300,373438770,12430,12430,12430,12430,0
|
|
20230804,160200,373438770,12430,12430,12430,12430,0
|
|
20230804,160100,373438770,12430,12430,12430,12430,0
|
|
20230804,160000,373438770,12430,12430,12430,12430,0
|
|
20230804,155900,373438770,12430,12430,12430,12430,0
|
|
20230804,155800,373438770,12430,12430,12430,12430,0
|
|
20230804,155700,373438770,12430,12430,12430,12430,0
|
|
20230804,155600,373438770,12430,12430,12430,12430,0
|
|
20230804,155500,373438770,12430,12430,12430,12430,0
|
|
20230804,155400,373438770,12430,12430,12430,12430,0
|
|
20230804,155300,373438770,12430,12430,12430,12430,0
|
|
20230804,155200,373438770,12430,12430,12430,12430,0
|
|
20230804,155100,373438770,12430,12430,12430,12430,0
|
|
20230804,155000,373438770,12430,12430,12430,12430,363
|
|
20230804,154900,373438770,12430,12430,12430,12430,0
|
|
20230804,154800,373438770,12430,12430,12430,12430,0
|
|
20230804,154700,373438770,12430,12430,12430,12430,0
|
|
20230804,154600,373438770,12430,12430,12430,12430,0
|
|
20230804,154500,373438770,12430,12430,12430,12430,0
|
|
20230804,154400,373438770,12430,12430,12430,12430,0
|
|
20230804,154300,373438770,12430,12430,12430,12430,0
|
|
20230804,154200,373438770,12430,12430,12430,12430,0
|
|
20230804,154100,373438770,12430,12430,12430,12430,0
|
|
20230804,154000,373438770,12430,12430,12430,12430,0
|
|
20230804,153900,373438770,12430,12430,12430,12430,0
|
|
20230804,153800,373438770,12430,12430,12430,12430,0
|
|
20230804,153700,373438770,12430,12430,12430,12430,0
|
|
20230804,153600,373438770,12430,12430,12430,12430,0
|
|
20230804,153500,373438770,12430,12430,12430,12430,0
|
|
20230804,153400,373438770,12430,12430,12430,12430,0
|
|
20230804,153300,373438770,12430,12430,12430,12430,0
|
|
20230804,153200,373438770,12430,12430,12430,12430,0
|
|
20230804,153100,373438770,12430,12430,12430,12430,0
|
|
20230804,153000,373438770,12430,12430,12430,12430,363
|
|
20230804,152900,368926680,12430,12430,12430,12430,0
|
|
20230804,152800,368926680,12430,12430,12430,12430,0
|
|
20230804,152700,368926680,12430,12430,12430,12430,0
|
|
20230804,152600,368926680,12430,12430,12430,12430,0
|
|
20230804,152500,368926680,12430,12430,12430,12430,0
|
|
20230804,152400,368926680,12430,12430,12430,12430,0
|
|
20230804,152300,368926680,12430,12430,12430,12430,0
|
|
20230804,152200,368926680,12430,12430,12430,12430,0
|
|
20230804,152100,368926680,12430,12430,12430,12430,0
|
|
20230804,152000,368926680,12430,12430,12430,12430,0
|
|
20230804,151900,368926680,12430,12410,12430,12410,2068
|
|
20230804,151800,343261840,12410,12390,12410,12390,19
|
|
20230804,151700,343026110,12380,12380,12380,12380,0
|
|
20230804,151600,343026110,12380,12380,12380,12380,6
|
|
20230804,151500,342951830,12410,12410,12410,12410,185
|
|
20230804,151400,340655980,12410,12410,12410,12390,2594
|
|
20230804,151300,308464540,12380,12420,12420,12380,238
|
|
20230804,151200,305511080,12410,12360,12410,12360,1163
|
|
20230804,151100,291079880,12360,12360,12360,12360,8
|
|
20230804,151000,290981000,12360,12350,12360,12350,59
|
|
20230804,150900,290251810,12390,12350,12390,12350,1919
|
|
20230804,150800,266482240,12320,12330,12380,12320,304
|
|
20230804,150700,262734220,12330,12320,12330,12320,56
|
|
20230804,150600,262043800,12320,12350,12350,12320,790
|
|
20230804,150500,252288950,12350,12350,12350,12350,0
|
|
20230804,150400,252288950,12350,12350,12350,12350,6
|
|
20230804,150300,252214850,12350,12350,12350,12350,5
|
|
20230804,150200,252153100,12350,12350,12350,12350,306
|
|
20230804,150100,248374000,12390,12340,12390,12340,1383
|
|
20230804,150000,231290200,12310,12300,12310,12300,7
|
|
20230804,145900,231204050,12340,12300,12350,12300,28
|
|
20230804,145800,230859390,12300,12300,12300,12300,0
|
|
20230804,145700,230859390,12300,12350,12350,12300,65
|
|
20230804,145600,230056940,12300,12350,12350,12300,143
|
|
20230804,145500,228291140,12350,12300,12350,12300,56
|
|
20230804,145400,227600160,12300,12300,12300,12300,0
|
|
20230804,145300,227600160,12300,12300,12300,12300,5
|
|
20230804,145200,227538660,12300,12300,12300,12300,6
|
|
20230804,145100,227464860,12300,12300,12330,12300,701
|
|
20230804,145000,218840170,12270,12270,12270,12270,5
|
|
20230804,144900,218778820,12260,12280,12300,12260,504
|
|
20230804,144800,212582880,12250,12250,12250,12250,6
|
|
20230804,144700,212509380,12250,12250,12250,12250,0
|
|
20230804,144600,212509380,12250,12250,12250,12250,305
|
|
20230804,144500,208773130,12250,12250,12250,12250,26
|
|
20230804,144400,208454630,12280,12250,12280,12250,5
|
|
20230804,144300,208393350,12250,12280,12280,12250,6
|
|
20230804,144200,208319820,12250,12250,12250,12250,506
|
|
20230804,144100,202121320,12250,12250,12250,12250,7
|
|
20230804,144000,202035570,12250,12250,12250,12250,0
|
|
20230804,143900,202035570,12250,12250,12250,12250,6
|
|
20230804,143800,201962070,12250,12250,12280,12250,415
|
|
20230804,143700,196878290,12250,12250,12250,12250,5
|
|
20230804,143600,196817040,12250,12250,12250,12250,0
|
|
20230804,143500,196817040,12250,12250,12250,12250,6
|
|
20230804,143400,196743540,12240,12240,12240,12240,5
|
|
20230804,143300,196682340,12300,12270,12300,12270,632
|
|
20230804,143200,188911690,12240,12240,12240,12240,6
|
|
20230804,143100,188838250,12240,12260,12270,12240,9
|
|
20230804,143000,188728000,12230,12230,12230,12230,6
|
|
20230804,142900,188654620,12250,12240,12250,12240,393
|
|
20230804,142800,183840400,12220,12210,12220,12210,10
|
|
20230804,142700,183718240,12210,12220,12220,12210,17
|
|
20230804,142600,183510620,12210,12220,12220,12210,142
|
|
20230804,142500,181776670,12210,12210,12210,12210,6
|
|
20230804,142400,181703410,12220,12230,12230,12220,350
|
|
20230804,142300,177424880,12210,12210,12210,12210,85
|
|
20230804,142200,176387030,12200,12200,12200,12200,0
|
|
20230804,142100,176387030,12200,12200,12200,12200,6
|
|
20230804,142000,176313830,12190,12190,12190,12190,6
|
|
20230804,141900,176240690,12190,12190,12190,12190,0
|
|
20230804,141800,176240690,12190,12200,12200,12190,25
|
|
20230804,141700,175935750,12200,12200,12200,12200,5
|
|
20230804,141600,175874750,12200,12200,12200,12200,6
|
|
20230804,141500,175801550,12190,12190,12190,12190,0
|
|
20230804,141400,175801550,12190,12190,12190,12190,5
|
|
20230804,141300,175740600,12230,12190,12230,12190,106
|
|
20230804,141200,174444460,12190,12190,12190,12190,300
|
|
20230804,141100,170787460,12190,12190,12190,12190,5
|
|
20230804,141000,170726510,12190,12230,12230,12190,7
|
|
20230804,140900,170641140,12190,12190,12190,12190,6
|
|
20230804,140800,170568000,12190,12190,12190,12190,0
|
|
20230804,140700,170568000,12190,12190,12190,12190,5
|
|
20230804,140600,170507050,12190,12190,12190,12190,6
|
|
20230804,140500,170433910,12190,12190,12190,12190,5
|
|
20230804,140400,170372960,12190,12190,12190,12190,0
|
|
20230804,140300,170372960,12190,12190,12190,12190,6
|
|
20230804,140200,170299820,12190,12190,12190,12190,5
|
|
20230804,140100,170238870,12230,12220,12230,12220,3
|
|
20230804,140000,170202200,12190,12190,12190,12190,6
|
|
20230804,135900,170129060,12190,12190,12190,12190,6
|
|
20230804,135800,170055920,12190,12190,12190,12190,5
|
|
20230804,135700,169994970,12190,12190,12190,12190,0
|
|
20230804,135600,169994970,12190,12190,12190,12190,6
|
|
20230804,135500,169921830,12180,12180,12180,12180,5
|
|
20230804,135400,169860930,12200,12200,12200,12200,119
|
|
20230804,135300,168409130,12180,12180,12180,12180,6
|
|
20230804,135200,168336050,12200,12200,12200,12200,0
|
|
20230804,135100,168336050,12200,12200,12200,12200,0
|
|
20230804,135000,168336050,12200,12200,12200,12200,0
|
|
20230804,134900,168336050,12200,12200,12200,12200,0
|
|
20230804,134800,168336050,12200,12200,12200,12200,0
|
|
20230804,134700,168336050,12200,12200,12200,12200,0
|
|
20230804,134600,168336050,12200,12200,12200,12200,0
|
|
20230804,134500,168336050,12200,12200,12200,12200,0
|
|
20230804,134400,168336050,12200,12200,12200,12200,0
|
|
20230804,134300,168336050,12200,12200,12200,12200,0
|
|
20230804,134200,168336050,12200,12200,12200,12200,0
|
|
20230804,134100,168336050,12200,12200,12200,12200,20
|
|
20230804,134000,168092050,12200,12200,12200,12200,0
|
|
20230804,133900,168092050,12200,12200,12200,12200,0
|
|
20230804,133800,168092050,12200,12200,12200,12200,0
|
|
20230804,133700,168092050,12200,12200,12200,12200,0
|
|
20230804,133600,168092050,12200,12200,12200,12200,0
|
|
20230804,133500,168092050,12200,12200,12200,12200,0
|
|
20230804,133400,168092050,12200,12200,12200,12200,1
|
|
20230804,133300,168079850,12200,12180,12200,12180,101
|
|
20230804,133200,166848670,12180,12180,12180,12180,0
|
|
20230804,133100,166848670,12180,12180,12180,12180,0
|
|
20230804,133000,166848670,12180,12180,12180,12180,50
|
|
20230804,132900,166239670,12180,12180,12180,12180,0
|
|
20230804,132800,166239670,12180,12180,12180,12180,1
|
|
20230804,132700,166227490,12180,12180,12180,12180,620
|
|
20230804,132600,158675890,12180,12180,12180,12180,27
|
|
20230804,132500,158347030,12180,12180,12180,12180,200
|
|
20230804,132400,155911030,12180,12180,12180,12180,24
|
|
20230804,132300,155618710,12200,12200,12200,12200,0
|
|
20230804,132200,155618710,12200,12200,12200,12200,50
|
|
20230804,132100,155008710,12200,12200,12200,12200,0
|
|
20230804,132000,155008710,12200,12200,12200,12200,0
|
|
20230804,131900,155008710,12200,12200,12200,12200,0
|
|
20230804,131800,155008710,12200,12200,12200,12200,0
|
|
20230804,131700,155008710,12200,12200,12200,12200,295
|
|
20230804,131600,151409710,12190,12180,12190,12180,71
|
|
20230804,131500,150544230,12170,12170,12170,12170,0
|
|
20230804,131400,150544230,12170,12170,12170,12170,0
|
|
20230804,131300,150544230,12170,12170,12170,12170,0
|
|
20230804,131200,150544230,12170,12170,12170,12170,0
|
|
20230804,131100,150544230,12170,12170,12170,12170,0
|
|
20230804,131000,150544230,12170,12170,12170,12170,100
|
|
20230804,130900,149327230,12170,12170,12170,12170,0
|
|
20230804,130800,149327230,12170,12180,12180,12170,508
|
|
20230804,130700,143144700,12180,12180,12180,12180,12
|
|
20230804,130600,142998540,12190,12190,12190,12190,0
|
|
20230804,130500,142998540,12190,12190,12190,12190,0
|
|
20230804,130400,142998540,12190,12190,12190,12190,0
|
|
20230804,130300,142998540,12190,12190,12190,12190,30
|
|
20230804,130200,142632840,12170,12170,12170,12170,207
|
|
20230804,130100,140113650,12170,12170,12170,12170,0
|
|
20230804,130000,140113650,12170,12170,12170,12170,0
|
|
20230804,125900,140113650,12170,12170,12170,12170,0
|
|
20230804,125800,140113650,12170,12170,12170,12170,97
|
|
20230804,125700,138933160,12180,12180,12180,12180,3
|
|
20230804,125600,138896620,12180,12180,12180,12180,0
|
|
20230804,125500,138896620,12180,12180,12180,12180,0
|
|
20230804,125400,138896620,12180,12180,12180,12180,0
|
|
20230804,125300,138896620,12180,12180,12180,12180,7
|
|
20230804,125200,138811360,12170,12170,12170,12170,200
|
|
20230804,125100,136377360,12170,12170,12170,12170,0
|
|
20230804,125000,136377360,12170,12170,12170,12170,487
|
|
20230804,124900,130450570,12180,12180,12180,12180,29
|
|
20230804,124800,130097350,12180,12180,12180,12180,200
|
|
20230804,124700,127661350,12180,12180,12180,12180,1
|
|
20230804,124600,127649170,12180,12180,12180,12180,3
|
|
20230804,124500,127612630,12180,12170,12180,12170,25
|
|
20230804,124400,127308180,12170,12180,12180,12170,77
|
|
20230804,124300,126370370,12200,12200,12200,12180,69
|
|
20230804,124200,125529130,12190,12190,12190,12190,0
|
|
20230804,124100,125529130,12190,12190,12190,12190,0
|
|
20230804,124000,125529130,12190,12190,12190,12190,1
|
|
20230804,123900,125516940,12200,12200,12200,12200,0
|
|
20230804,123800,125516940,12200,12190,12200,12190,18
|
|
20230804,123700,125297460,12170,12170,12170,12170,0
|
|
20230804,123600,125297460,12170,12170,12170,12170,1
|
|
20230804,123500,125285290,12160,12160,12160,12160,97
|
|
20230804,123400,124105770,12160,12170,12170,12160,11
|
|
20230804,123300,123971910,12170,12170,12170,12170,0
|
|
20230804,123200,123971910,12170,12170,12170,12170,20
|
|
20230804,123100,123728510,12160,12160,12160,12160,0
|
|
20230804,123000,123728510,12160,12160,12160,12160,0
|
|
20230804,122900,123728510,12160,12160,12160,12160,0
|
|
20230804,122800,123728510,12160,12160,12160,12160,0
|
|
20230804,122700,123728510,12160,12160,12160,12160,0
|
|
20230804,122600,123728510,12160,12160,12160,12160,0
|
|
20230804,122500,123728510,12160,12160,12160,12160,0
|
|
20230804,122400,123728510,12160,12160,12160,12160,668
|
|
20230804,122300,115605630,12200,12200,12200,12200,0
|
|
20230804,122200,115605630,12200,12200,12200,12200,0
|
|
20230804,122100,115605630,12200,12200,12200,12200,0
|
|
20230804,122000,115605630,12200,12200,12200,12200,0
|
|
20230804,121900,115605630,12200,12200,12200,12200,0
|
|
20230804,121800,115605630,12200,12200,12200,12200,0
|
|
20230804,121700,115605630,12200,12200,12200,12200,1
|
|
20230804,121600,115593430,12160,12160,12160,12160,0
|
|
20230804,121500,115593430,12160,12160,12160,12160,0
|
|
20230804,121400,115593430,12160,12160,12160,12160,5
|
|
20230804,121300,115532630,12160,12160,12160,12160,0
|
|
20230804,121200,115532630,12160,12160,12160,12160,0
|
|
20230804,121100,115532630,12160,12160,12160,12160,0
|
|
20230804,121000,115532630,12160,12160,12160,12160,0
|
|
20230804,120900,115532630,12160,12160,12160,12160,0
|
|
20230804,120800,115532630,12160,12160,12160,12160,16
|
|
20230804,120700,115338070,12170,12170,12170,12170,0
|
|
20230804,120600,115338070,12170,12170,12170,12170,230
|
|
20230804,120500,112538970,12170,12180,12180,12170,190
|
|
20230804,120400,110226130,12180,12180,12180,12180,0
|
|
20230804,120300,110226130,12180,12180,12180,12180,0
|
|
20230804,120200,110226130,12180,12200,12200,12180,1280
|
|
20230804,120100,94633920,12190,12190,12190,12190,0
|
|
20230804,120000,94633920,12190,12190,12190,12190,0
|
|
20230804,115900,94633920,12190,12190,12190,12190,0
|
|
20230804,115800,94633920,12190,12190,12190,12190,0
|
|
20230804,115700,94633920,12190,12190,12190,12190,0
|
|
20230804,115600,94633920,12190,12190,12190,12190,0
|
|
20230804,115500,94633920,12190,12190,12190,12190,0
|
|
20230804,115400,94633920,12190,12190,12190,12190,0
|
|
20230804,115300,94633920,12190,12190,12190,12190,0
|
|
20230804,115200,94633920,12190,12190,12190,12190,0
|
|
20230804,115100,94633920,12190,12190,12190,12190,0
|
|
20230804,115000,94633920,12190,12190,12190,12190,0
|
|
20230804,114900,94633920,12190,12190,12190,12190,0
|
|
20230804,114800,94633920,12190,12190,12190,12190,1
|
|
20230804,114700,94621730,12190,12190,12190,12190,0
|
|
20230804,114600,94621730,12190,12190,12190,12190,17
|
|
20230804,114500,94414500,12190,12190,12190,12190,5
|
|
20230804,114400,94353550,12190,12190,12190,12190,66
|
|
20230804,114300,93549010,12190,12190,12190,12190,0
|
|
20230804,114200,93549010,12190,12190,12190,12190,10
|
|
20230804,114100,93427110,12190,12190,12190,12190,0
|
|
20230804,114000,93427110,12190,12190,12190,12190,1
|
|
20230804,113900,93414920,12160,12160,12160,12160,0
|
|
20230804,113800,93414920,12160,12160,12160,12160,0
|
|
20230804,113700,93414920,12160,12160,12160,12160,0
|
|
20230804,113600,93414920,12160,12160,12160,12160,0
|
|
20230804,113500,93414920,12160,12160,12160,12160,0
|
|
20230804,113400,93414920,12160,12160,12160,12160,0
|
|
20230804,113300,93414920,12160,12160,12160,12160,5
|
|
20230804,113200,93354120,12160,12150,12160,12150,7
|
|
20230804,113100,93269040,12150,12150,12150,12150,5
|
|
20230804,113000,93208290,12150,12150,12170,12150,114
|
|
20230804,112900,91822370,12150,12150,12150,12150,0
|
|
20230804,112800,91822370,12150,12150,12150,12150,0
|
|
20230804,112700,91822370,12150,12150,12150,12150,0
|
|
20230804,112600,91822370,12150,12150,12150,12150,0
|
|
20230804,112500,91822370,12150,12150,12150,12150,0
|
|
20230804,112400,91822370,12150,12150,12150,12150,0
|
|
20230804,112300,91822370,12150,12150,12150,12150,0
|
|
20230804,112200,91822370,12150,12150,12150,12150,0
|
|
20230804,112100,91822370,12150,12150,12150,12150,0
|
|
20230804,112000,91822370,12150,12150,12150,12150,0
|
|
20230804,111900,91822370,12150,12150,12150,12150,0
|
|
20230804,111800,91822370,12150,12150,12150,12150,0
|
|
20230804,111700,91822370,12150,12150,12150,12150,250
|
|
20230804,111600,88784870,12150,12150,12150,12150,0
|
|
20230804,111500,88784870,12150,12150,12150,12150,0
|
|
20230804,111400,88784870,12150,12150,12150,12150,0
|
|
20230804,111300,88784870,12150,12150,12150,12150,0
|
|
20230804,111200,88784870,12150,12150,12150,12150,0
|
|
20230804,111100,88784870,12150,12150,12150,12150,0
|
|
20230804,111000,88784870,12150,12150,12150,12150,41
|
|
20230804,110900,88286720,12150,12160,12160,12150,780
|
|
20230804,110800,78803260,12170,12160,12170,12160,110
|
|
20230804,110700,77465560,12160,12160,12160,12160,4
|
|
20230804,110600,77416920,12180,12180,12180,12180,10
|
|
20230804,110500,77295120,12250,12250,12250,12250,0
|
|
20230804,110400,77295120,12250,12250,12250,12250,0
|
|
20230804,110300,77295120,12250,12250,12250,12250,20
|
|
20230804,110200,77050120,12250,12240,12250,12240,65
|
|
20230804,110100,76254330,12230,12220,12240,12220,89
|
|
20230804,110000,75165820,12230,12200,12230,12200,184
|
|
20230804,105900,72916310,12190,12180,12210,12180,81
|
|
20230804,105800,71928270,12180,12180,12180,12180,30
|
|
20230804,105700,71562870,12170,12170,12170,12170,0
|
|
20230804,105600,71562870,12170,12170,12170,12170,95
|
|
20230804,105500,70406720,12180,12190,12190,12180,74
|
|
20230804,105400,69504840,12200,12200,12200,12200,1576
|
|
20230804,105300,50277640,12210,12210,12210,12210,0
|
|
20230804,105200,50277640,12210,12210,12210,12210,0
|
|
20230804,105100,50277640,12210,12210,12210,12210,10
|
|
20230804,105000,50155540,12230,12230,12230,12230,0
|
|
20230804,104900,50155540,12230,12230,12230,12230,0
|
|
20230804,104800,50155540,12230,12230,12230,12230,0
|
|
20230804,104700,50155540,12230,12230,12230,12230,100
|
|
20230804,104600,48932540,12230,12230,12230,12230,2
|
|
20230804,104500,48908080,12270,12270,12270,12270,0
|
|
20230804,104400,48908080,12270,12230,12270,12230,50
|
|
20230804,104300,48296110,12240,12220,12240,12220,219
|
|
20230804,104200,45615770,12220,12220,12220,12220,0
|
|
20230804,104100,45615770,12220,12220,12220,12220,0
|
|
20230804,104000,45615770,12220,12220,12220,12220,2
|
|
20230804,103900,45591330,12220,12220,12220,12220,6
|
|
20230804,103800,45518010,12210,12210,12210,12210,0
|
|
20230804,103700,45518010,12210,12210,12210,12210,84
|
|
20230804,103600,44492370,12200,12200,12200,12200,0
|
|
20230804,103500,44492370,12200,12200,12200,12200,0
|
|
20230804,103400,44492370,12200,12200,12200,12200,0
|
|
20230804,103300,44492370,12200,12200,12200,12200,0
|
|
20230804,103200,44492370,12200,12200,12200,12200,0
|
|
20230804,103100,44492370,12200,12200,12200,12200,0
|
|
20230804,103000,44492370,12200,12200,12200,12200,0
|
|
20230804,102900,44492370,12200,12200,12200,12200,0
|
|
20230804,102800,44492370,12200,12200,12200,12200,5
|
|
20230804,102700,44431370,12200,12200,12200,12200,0
|
|
20230804,102600,44431370,12200,12200,12200,12200,0
|
|
20230804,102500,44431370,12200,12200,12200,12200,0
|
|
20230804,102400,44431370,12200,12200,12200,12200,0
|
|
20230804,102300,44431370,12200,12200,12200,12200,1
|
|
20230804,102200,44419170,12200,12200,12200,12200,1
|
|
20230804,102100,44406970,12200,12200,12200,12200,27
|
|
20230804,102000,44077570,12200,12200,12200,12200,3
|
|
20230804,101900,44040970,12200,12200,12200,12200,80
|
|
20230804,101800,43064970,12200,12200,12200,12200,0
|
|
20230804,101700,43064970,12200,12200,12200,12200,0
|
|
20230804,101600,43064970,12200,12200,12200,12200,1
|
|
20230804,101500,43052770,12200,12200,12200,12200,0
|
|
20230804,101400,43052770,12200,12180,12200,12180,168
|
|
20230804,101300,41003310,12160,12160,12160,12160,0
|
|
20230804,101200,41003310,12160,12160,12160,12160,0
|
|
20230804,101100,41003310,12160,12160,12160,12160,100
|
|
20230804,101000,39787310,12200,12200,12200,12200,0
|
|
20230804,100900,39787310,12200,12200,12200,12200,0
|
|
20230804,100800,39787310,12200,12200,12200,12200,10
|
|
20230804,100700,39665310,12200,12200,12200,12200,0
|
|
20230804,100600,39665310,12200,12200,12200,12200,20
|
|
20230804,100500,39421310,12200,12200,12200,12200,0
|
|
20230804,100400,39421310,12200,12200,12200,12200,0
|
|
20230804,100300,39421310,12200,12200,12200,12200,0
|
|
20230804,100200,39421310,12200,12190,12200,12190,7
|
|
20230804,100100,39335970,12150,12150,12150,12150,0
|
|
20230804,100000,39335970,12150,12150,12150,12150,0
|
|
20230804,095900,39335970,12150,12150,12150,12150,0
|
|
20230804,095800,39335970,12150,12150,12150,12150,0
|
|
20230804,095700,39335970,12150,12180,12180,12150,85
|
|
20230804,095600,38302990,12190,12200,12200,12190,103
|
|
20230804,095500,37046420,12200,12200,12200,12200,0
|
|
20230804,095400,37046420,12200,12200,12200,12200,0
|
|
20230804,095300,37046420,12200,12200,12200,12200,1
|
|
20230804,095200,37034220,12200,12200,12200,12200,0
|
|
20230804,095100,37034220,12200,12210,12210,12200,50
|
|
20230804,095000,36424190,12200,12240,12270,12200,1022
|
|
20230804,094900,23915160,12240,12290,12290,12240,178
|
|
20230804,094800,21731440,12300,12250,12300,12250,100
|
|
20230804,094700,20505490,12250,12240,12250,12240,23
|
|
20230804,094600,20223850,12240,12240,12240,12240,0
|
|
20230804,094500,20223850,12240,12240,12240,12240,0
|
|
20230804,094400,20223850,12240,12240,12240,12240,5
|
|
20230804,094300,20162650,12250,12250,12250,12250,0
|
|
20230804,094200,20162650,12250,12250,12250,12250,0
|
|
20230804,094100,20162650,12250,12230,12250,12230,33
|
|
20230804,094000,19758960,12230,12200,12250,12200,104
|
|
20230804,093900,18488240,12200,12150,12200,12150,85
|
|
20230804,093800,17455390,12200,12160,12200,12160,170
|
|
20230804,093700,15381740,12150,12150,12150,12150,98
|
|
20230804,093600,14191040,12160,12160,12160,12160,1
|
|
20230804,093500,14178880,12170,12170,12170,12170,2
|
|
20230804,093400,14154540,12180,12180,12180,12180,0
|
|
20230804,093300,14154540,12180,12180,12180,12180,0
|
|
20230804,093200,14154540,12180,12180,12180,12180,0
|
|
20230804,093100,14154540,12180,12180,12180,12180,0
|
|
20230804,093000,14154540,12180,12180,12180,12180,1
|
|
20230804,092900,14142360,12130,12130,12130,12130,0
|
|
20230804,092800,14142360,12130,12130,12130,12130,0
|
|
20230804,092700,14142360,12130,12130,12130,12130,0
|
|
20230804,092600,14142360,12130,12130,12130,12130,0
|
|
20230804,092500,14142360,12130,12140,12140,12130,44
|
|
20230804,092400,13608630,12190,12190,12190,12190,24
|
|
20230804,092300,13316070,12190,12190,12190,12190,0
|
|
20230804,092200,13316070,12190,12170,12190,12170,3
|
|
20230804,092100,13279530,12130,12130,12130,12130,0
|
|
20230804,092000,13279530,12130,12180,12180,12130,17
|
|
20230804,091900,13072970,12170,12170,12170,12170,0
|
|
20230804,091800,13072970,12170,12170,12170,12170,0
|
|
20230804,091700,13072970,12170,12170,12170,12170,0
|
|
20230804,091600,13072970,12170,12170,12170,12170,0
|
|
20230804,091500,13072970,12170,12170,12170,12170,0
|
|
20230804,091400,13072970,12170,12170,12170,12170,0
|
|
20230804,091300,13072970,12170,12140,12170,12140,82
|
|
20230804,091200,12075570,12120,12120,12120,12120,0
|
|
20230804,091100,12075570,12120,12120,12120,12120,0
|
|
20230804,091000,12075570,12120,12100,12120,12100,76
|
|
20230804,090900,11155870,12100,12100,12100,12100,6
|
|
20230804,090800,11083270,12090,12090,12090,12090,1
|
|
20230804,090700,11071180,12090,12120,12120,12090,168
|
|
20230804,090600,9037320,12120,12120,12120,12120,7
|
|
20230804,090500,8952480,12120,12120,12120,12120,90
|
|
20230804,090400,7861680,12120,12120,12120,12120,34
|
|
20230804,090300,7449600,12160,12160,12160,12160,0
|
|
20230804,090200,7449600,12160,12160,12160,12160,0
|
|
20230804,090100,7449600,12160,12160,12160,12160,89
|
|
20230804,090000,6367360,12160,12150,12160,12150,511
|